Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 19.17 | 19.56 | 19.12 | 19.44 | 240,547 | +0.20(+1.02%) |
Nov 29, 2004 | 18.60 | 19.34 | 18.57 | 19.24 | 217,181 | +0.66(+3.56%) |
Nov 26, 2004 | 18.50 | 18.63 | 18.43 | 18.58 | 59,041 | +0.08(+0.44%) |
Nov 24, 2004 | 18.49 | 18.78 | 18.42 | 18.50 | 68,012 | +0.07(+0.39%) |
Nov 23, 2004 | 18.55 | 18.57 | 18.28 | 18.43 | 76,357 | -0.10(-0.52%) |
Nov 22, 2004 | 18.05 | 18.61 | 18.05 | 18.53 | 162,312 | +0.41(+2.25%) |
Nov 19, 2004 | 18.54 | 18.54 | 18.04 | 18.12 | 158,765 | -0.42(-2.28%) |
Nov 18, 2004 | 18.45 | 18.73 | 18.45 | 18.54 | 123,716 | +0.04(+0.23%) |
Nov 17, 2004 | 18.17 | 18.60 | 18.17 | 18.50 | 100,767 | +0.35(+1.96%) |
Nov 16, 2004 | 18.33 | 18.33 | 17.95 | 18.14 | 146,456 | -0.19(-1.05%) |
Nov 15, 2004 | 18.36 | 18.39 | 18.03 | 18.33 | 111,198 | -0.02(-0.13%) |
Nov 12, 2004 | 18.21 | 18.41 | 18.04 | 18.36 | 153,549 | +0.14(+0.79%) |
Nov 11, 2004 | 18.02 | 18.21 | 17.96 | 18.21 | 203,203 | +0.22(+1.20%) |
Nov 10, 2004 | 18.00 | 18.08 | 17.84 | 18.00 | 170,031 | +0.06(+0.32%) |
Nov 09, 2004 | 18.05 | 18.05 | 17.66 | 17.94 | 225,317 | -0.15(-0.82%) |
Nov 08, 2004 | 17.93 | 18.17 | 17.93 | 18.09 | 186,304 | +0.18(+0.99%) |
Nov 05, 2004 | 18.02 | 18.16 | 17.82 | 17.91 | 315,444 | -0.19(-1.03%) |
Nov 04, 2004 | 18.31 | 18.38 | 17.92 | 18.10 | 297,293 | -0.19(-1.02%) |
Nov 03, 2004 | 17.73 | 18.41 | 17.73 | 18.29 | 307,308 | +0.57(+3.19%) |
Nov 02, 2004 | 17.44 | 17.96 | 17.35 | 17.72 | 361,133 | +0.28(+1.62%) |
Nov 01, 2004 | 16.47 | 17.52 | 16.47 | 17.44 | 322,120 | +0.97(+5.88%) |
Oct 29, 2004 | 15.41 | 16.48 | 15.41 | 16.47 | 192,980 | +1.13(+7.37%) |
Oct 28, 2004 | 15.94 | 15.94 | 15.28 | 15.34 | 134,564 | -0.63(-3.93%) |
Oct 27, 2004 | 15.24 | 15.97 | 15.24 | 15.97 | 137,068 | +0.77(+5.08%) |
Oct 26, 2004 | 15.28 | 15.36 | 15.15 | 15.19 | 98,889 | +0.04(+0.25%) |
Oct 25, 2004 | 15.00 | 15.26 | 14.74 | 15.16 | 123,298 | +0.12(+0.83%) |
Oct 22, 2004 | 14.81 | 15.07 | 14.74 | 15.03 | 141,866 | +0.19(+1.26%) |
Oct 21, 2004 | 14.69 | 15.02 | 14.04 | 14.84 | 299,797 | -0.01(-0.10%) |
Oct 20, 2004 | 14.86 | 15.04 | 14.72 | 14.86 | 301,675 | +0.05(+0.32%) |
Oct 19, 2004 | 14.86 | 14.97 | 14.73 | 14.81 | 102,853 | -0.05(-0.32%) |
Oct 18, 2004 | 14.86 | 14.95 | 14.81 | 14.86 | 192,145 | -0.06(-0.39%) |
Oct 15, 2004 | 14.50 | 14.98 | 14.45 | 14.92 | 204,037 | +0.42(+2.88%) |
Oct 14, 2004 | 14.86 | 14.86 | 14.48 | 14.50 | 100,558 | -0.38(-2.58%) |
Oct 13, 2004 | 14.95 | 15.05 | 14.78 | 14.88 | 155,010 | -0.04(-0.29%) |
Oct 12, 2004 | 14.76 | 15.07 | 14.72 | 14.93 | 128,514 | +0.16(+1.07%) |
Oct 11, 2004 | 14.79 | 14.90 | 14.60 | 14.77 | 107,860 | +0.01(+0.07%) |
Oct 08, 2004 | 15.15 | 15.25 | 14.75 | 14.76 | 199,865 | -0.43(-2.84%) |
Oct 07, 2004 | 15.28 | 15.28 | 14.91 | 15.19 | 299,797 | -0.09(-0.60%) |
Oct 06, 2004 | 16.38 | 16.38 | 14.89 | 15.28 | 636,104 | -1.10(-6.70%) |
Oct 05, 2004 | 16.46 | 16.48 | 16.20 | 16.38 | 112,450 | -0.09(-0.52%) |
Oct 04, 2004 | 16.75 | 16.87 | 16.35 | 16.46 | 143,952 | -0.24(-1.43%) |
Oct 01, 2004 | 16.22 | 16.80 | 16.22 | 16.70 | 102,853 | +0.49(+3.02%) |
Sep 30, 2004 | 16.43 | 16.56 | 16.14 | 16.22 | 105,356 | -0.26(-1.60%) |
Sep 29, 2004 | 15.96 | 16.49 | 15.72 | 16.48 | 155,844 | +0.55(+3.43%) |
Sep 28, 2004 | 16.11 | 16.29 | 15.83 | 15.93 | 268,503 | -0.09(-0.54%) |
Sep 27, 2004 | 16.78 | 16.78 | 16.01 | 16.02 | 124,759 | -0.67(-4.02%) |
Sep 24, 2004 | 16.54 | 16.81 | 16.54 | 16.69 | 92,630 | +0.16(+0.96%) |
Sep 23, 2004 | 16.44 | 16.64 | 16.32 | 16.53 | 72,393 | +0.12(+0.70%) |
Sep 22, 2004 | 16.49 | 16.65 | 16.37 | 16.42 | 132,269 | -0.14(-0.87%) |
Sep 21, 2004 | 16.55 | 16.79 | 16.39 | 16.56 | 99,515 | +0.06(+0.38%) |
Sep 20, 2004 | 16.44 | 16.66 | 16.41 | 16.50 | 54,451 | +0.06(+0.38%) |
Sep 17, 2004 | 16.72 | 16.72 | 16.38 | 16.44 | 124,133 | -0.01(-0.06%) |
Sep 16, 2004 | 16.05 | 16.47 | 16.05 | 16.45 | 77,400 | +0.43(+2.69%) |
Sep 15, 2004 | 16.01 | 16.11 | 15.93 | 16.01 | 29,207 | -0.04(-0.24%) |
Sep 14, 2004 | 16.32 | 16.32 | 15.94 | 16.05 | 43,185 | -0.22(-1.33%) |
Sep 13, 2004 | 16.06 | 16.50 | 16.06 | 16.27 | 74,897 | +0.21(+1.28%) |
Sep 10, 2004 | 16.00 | 16.11 | 15.96 | 16.06 | 177,541 | +0.07(+0.42%) |
Sep 09, 2004 | 15.42 | 16.03 | 15.40 | 15.99 | 137,068 | +0.57(+3.70%) |
Sep 08, 2004 | 15.89 | 15.90 | 15.40 | 15.42 | 158,348 | -0.52(-3.25%) |
Sep 07, 2004 | 15.93 | 16.01 | 15.70 | 15.94 | 111,407 | +0.01(+0.09%) |
Sep 03, 2004 | 16.06 | 16.24 | 15.84 | 15.93 | 68,221 | -0.13(-0.81%) |
Sep 02, 2004 | 15.55 | 16.08 | 15.45 | 16.06 | 93,047 | +0.51(+3.27%) |